Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 103,500 |
26 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
25 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
22 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
21 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
20 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
19 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
18 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
15 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 50,000 |
14 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
13 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
12 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
11 Sept 2023 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 19,900 |
08 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
07 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
06 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
31 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,700 |
30 Aug 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
29 Aug 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
28 Aug 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 24,800 |
25 Aug 2023 | 0.0360 | 0.0450 | 0.0360 | 0.0400 | 0.0400 | 278,400 |
24 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
23 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Aug 2023 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 2,800 |
21 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 Aug 2023 | 0.0330 | 0.0400 | 0.0330 | 0.0400 | 0.0400 | 150,100 |
17 Aug 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
16 Aug 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
15 Aug 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
14 Aug 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
11 Aug 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
10 Aug 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
08 Aug 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
07 Aug 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
04 Aug 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 500 |
03 Aug 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
02 Aug 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
01 Aug 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
31 Jul 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
28 Jul 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
27 Jul 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 150,000 |
26 Jul 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
25 Jul 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
24 Jul 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
21 Jul 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
20 Jul 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
19 Jul 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
18 Jul 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
17 Jul 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
14 Jul 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 30,000 |
13 Jul 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 400 |
12 Jul 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
11 Jul 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
10 Jul 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
07 Jul 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
06 Jul 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Jul 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Jul 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
03 Jul 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
30 Jun 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
28 Jun 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
27 Jun 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
26 Jun 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
23 Jun 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Jun 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 Jun 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 Jun 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 Jun 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
16 Jun 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
15 Jun 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
14 Jun 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
13 Jun 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
12 Jun 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
09 Jun 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 35,000 |
08 Jun 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
07 Jun 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
06 Jun 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
05 Jun 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
01 Jun 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
31 May 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
30 May 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
29 May 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 25,000 |
26 May 2023 | 0.0430 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 199,800 |
25 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
24 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
23 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
22 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
19 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
18 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
17 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
16 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
15 May 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 344,200 |
12 May 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
11 May 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
10 May 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
09 May 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
08 May 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
05 May 2023 | 0.0420 | 0.0460 | 0.0410 | 0.0460 | 0.0460 | 110,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |